会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/01/19 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,896.59
+17.46/+0.93%
売買高（相対取引を含む） 1,163,188,480 株
（前日比 +13.89%）
値上がり銘柄数 178
値下がり銘柄数 157
変わらず銘柄数 89
総銘柄数 424
売買代金（相対取引を含む） 37,554,956 百万VND
（前日比 +5.38%）
VN30 2,094.24 +13.89 +0.67%
VNMID 2,297.36 +19.43 +0.85%
VNSML 1,506.65 +2.40 +0.16%
VN100 1,971.81 +15.55 +0.79%
VNALL 1,945.94 +14.82 +0.77%
VNX Allshare 3,057.52 +22.78 +0.75%
前日終値 1879.13 (01/16) 
始値 1894.79
高値 1898.24
安値 1874.69
年初来高値 1902.93 (01/13) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 358,736,290 348,100,850 10,635,440
-0.39 +1.33 -0.42 +0.21 +0.80 -0.20
+1.01 +0.25 +0.62 +0.26 -0.23 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/01/19 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
ASG 16.9 0 0 0.00% - - 1,534,261 91.87 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 36.35 0 0 0.00% - - 490,725 29.38 - 0 0
CCI 27.5 0 0 0.00% - - 482,380 28.89 - 0 0
CLW 40.75 0 0 0.00% - - 529,750 31.72 - 0 0
COM 30 0 0 0.00% - - 423,619 25.37 - 0 0
CVT 28.4 0 0 0.00% - - 1,042,021 62.40 - 0 0
DTT 16 0 0 0.00% - - 130,429 7.81 - 0 0
FDC 16.1 0 0 0.00% - - 621,943 37.24 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11.85 0 0 0.00% - - - - - 0 0
GTA 9.9 0 0 0.00% - - 97,317 5.83 - 0 0
HNA 23.35 0 0 0.00% - - 5,492,672 328.90 - 0 0
L10 25.45 0 0 0.00% - - 249,156 14.92 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.32 - 0 0
NHT 11.1 0 0 0.00% - - 266,441 15.95 - 0 0
SC5 15.6 0 0 0.00% - - 233,743 14.00 - 0 0
SMA 8.6 0 0 0.00% - - 175,034 10.48 - 0 0
SRC 50.1 0 0 0.00% - - 1,405,975 84.19 - 0 0
STG 41.3 0 0 0.00% - - 4,057,864 242.99 - 0 0
TBC 36.1 0 0 0.00% - - 2,292,350 137.27 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 41.7 0 0 0.00% - - 1,251,000 74.91 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
TVT 16.1 0 0 0.00% - - 338,100 20.25 - 0 0
VDP 47 0 0 0.00% - - 1,037,919 62.15 - 0 0
FUEKIVND 14.88 14.99 14.99 14.99 14.99 +110 +0.74% 100 - - - - 100 0
LGC 56 59.9 59.9 59.9 59.9 +3,900 +6.96% 100 - 12,706,605 760.87 22.04 0 0
PJT 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - 231,410 13.86 8.87 0 0
TDW 48.35 48.8 48.8 48.8 48.8 +450 +0.93% 100 - 414,800 24.84 7.40 0 0
FUCVREIT 8.45 8.43 8.45 8.45 8.43 -20 -0.24% 200 - - - - 0 0
FUEKIVFS 18.2 18.26 18.26 18.26 18.26 +60 +0.33% 200 - - - - 0 200
HAS 8.1 8.1 8.1 8.1 8.1 0 0.00% 200 - 63,180 3.78 - 0 0
SFG 10.1 10.35 10 10.35 10 +250 +2.48% 200 - 495,737 29.68 19.31 0 0
UIC 54.4 55.5 56.4 56.4 55.5 +1,100 +2.02% 200 - 461,094 27.61 7.89 0 0
VCF 299 298 299 299 298 -1,000 -0.33% 200 - 7,920,582 474.29 17.74 0 0
FUEIP100 13.2 13.2 13.2 13.2 13.2 0 0.00% 300 - - - - 0 0
PNC 25 25.5 26.7 26.75 25.5 +500 +2.00% 300 - 275,383 16.49 26.96 0 0
TCR 2.74 2.7 2.74 2.74 2.7 -40 -1.46% 300 - 27,987 1.68 - 0 0
DBT 11.2 11.2 11.2 11.2 11.2 0 0.00% 400 - 229,943 13.77 14.51 0 0
TPC 13.7 13.6 13.7 13.7 12.75 -100 -0.73% 500 - 228,711 13.70 25.71 100 0
ABR 13 13.15 13 13.15 13 +150 +1.15% 600 - 263,000 15.75 13.32 0 100
CRV 27.7 27.7 27.7 27.7 27.7 0 0.00% 600 - 18,625,941 1,115.33 40.32 0 0
ACC 13.3 13.35 13.05 13.35 13.05 +50 +0.38% 700 - 1,401,750 83.94 26.81 0 0
CMV 10.95 10.2 10.2 10.2 10.2 -750 -6.85% 800 - 185,190 11.09 17.96 0 0
NSC 76.5 76.4 75.5 76.4 75.5 -100 -0.13% 800 - 1,342,693 80.40 6.52 100 0
HMC 11.75 11.7 11.8 11.8 11.7 -50 -0.43% 900 - 319,410 19.13 12.49 0 0
SPM 10.2 9.9 10.2 10.3 9.9 -300 -2.94% 900 - 136,323 8.16 29.55 0 0
DTL 13.2 13.3 13.3 13.3 13.3 +100 +0.76% 1,000 - 806,392 48.29 190.00 0 0
LAF 18.7 18.55 18.7 18.7 18.55 -150 -0.80% 1,000 - 282,480 16.91 7.25 0 0
S4A 33 33 32.95 33 32.95 0 0.00% 1,000 - 1,392,600 83.39 15.80 0 0
SSC 31 31 31 31 31 0 0.00% 1,100 - 411,425 24.64 10.24 0 0
ASP 4.86 4.85 4.86 4.87 4.85 -10 -0.21% 1,200 - 181,097 10.84 25.39 0 0
SFC 17.6 17.6 17.6 17.6 17.6 0 0.00% 1,400 - 198,730 11.90 10.02 0 0
ADG 9.2 9 9.33 9.33 8.9 -200 -2.17% 1,500 - 192,425 11.52 10.82 1,100 0
DHM 6.15 6.1 6.13 6.15 6 -50 -0.81% 1,500 - 210,668 12.61 69.32 0 0
DMC 62 62 62 62 62 0 0.00% 1,500 - 2,153,103 128.93 12.49 0 0
SVT 11 11.1 11.1 11.5 11.05 +100 +0.91% 1,500 - 192,152 11.51 6.97 0 0
HU1 6.24 6.67 6.66 6.67 6.66 +430 +6.89% 1,600 - 66,700 3.99 17.32 0 0
HRC 28.45 28.45 28.45 28.45 28.45 0 0.00% 1,700 - 859,378 51.46 13.99 0 0
SAV 13.15 13.2 13.5 13.5 13.2 +50 +0.38% 1,800 - 327,283 19.60 5.67 0 0
SFI 27.5 26.5 26 26.7 26 -1,000 -3.64% 1,800 - 644,269 38.58 7.69 200 0
VID 5 5.03 5 5.03 5 +30 +0.60% 1,800 - 205,405 12.30 29.59 0 500
PGD 24.2 24.1 24.2 24.2 24.1 -100 -0.41% 2,000 - 2,385,835 142.86 10.19 0 300
SHA 4.02 4.02 4.02 4.02 4.02 0 0.00% 2,100 - 134,456 8.05 9.95 0 0
SVI 37 36 36 37 36 -1,000 -2.70% 2,200 - 461,968 27.66 6.08 0 0
TMP 58 58 59 59.1 58 0 0.00% 2,200 - 4,060,000 243.11 11.59 700 0
MDG 31 33 31 33 31 +2,000 +6.45% 2,300 - 340,718 20.40 85.71 0 0
SZL 48 48 48 48.2 48 0 0.00% 2,300 - 1,312,538 78.60 15.69 0 0
AAM 6.85 6.8 7 7 6.8 -50 -0.73% 2,400 - 71,068 4.26 - 0 0
FUEMAV30 25.4 25.38 25.33 25.38 25.16 -20 -0.08% 2,500 - - - - 1,700 1,900
PIT 7.14 7.1 7 7.14 7 -40 -0.56% 2,600 - 100,893 6.04 35.32 0 0
FUEDCMID 15 14.8 15 15 14.7 -200 -1.33% 3,000 - - - - 300 0
TMS 41.35 41.35 41.35 41.35 40.1 0 0.00% 3,300 - 7,002,057 419.28 34.57 200 0
TDG 2.98 2.99 2.98 2.99 2.94 +10 +0.34% 3,400 - 72,391 4.33 10.57 0 0
PMG 11.2 10.45 10.45 10.45 10.45 -750 -6.70% 3,500 - 484,214 28.99 19.53 0 0
FUEMAVND 16.77 16.9 16.9 16.9 16.83 +130 +0.78% 3,700 - - - - 2,400 0
VPD 26.25 25.75 26.25 26.25 25.6 -500 -1.90% 4,100 - 2,744,683 164.35 12.93 360 800
FUEKIV30 14.21 14.23 14.01 14.23 14 +20 +0.14% 4,200 - - - - 800 1,100
OPC 22.3 23.8 22.3 23.8 22.1 +1,500 +6.73% 4,200 - 1,524,411 91.28 16.75 0 0
TNC 32.75 30.5 32 32.75 30.5 -2,250 -6.87% 4,200 - 587,125 35.16 19.74 0 0
SVC 21.7 21.7 21 22 21 0 0.00% 4,400 - 2,024,139 121.21 14.52 0 4,100
KMR 2.95 2.94 2.93 2.95 2.93 -10 -0.34% 4,800 - 167,221 10.01 28.54 0 0
TCT 20 20.65 20 20.65 20 +650 +3.25% 5,000 - 264,072 15.81 24.41 0 0
BHN 33.95 33.7 33.9 33.9 33.3 -250 -0.74% 5,200 - 7,811,660 467.76 21.08 0 0
HTV 12.3 12.3 12.8 12.8 12.3 0 0.00% 5,200 - 161,179 9.65 17.57 0 0
FUESSV50 30.38 30.4 30.38 30.9 30.01 +20 +0.07% 5,400 - - - - 600 1,800
SBA 28.85 28.85 28.5 28.85 28.5 0 0.00% 5,500 - 1,745,086 104.50 15.37 0 0
SBV 8 7.95 7.5 7.99 7.5 -50 -0.63% 5,600 - 228,086 13.66 - 0 0
NVT 7.67 7.6 7.6 7.6 7.31 -70 -0.91% 5,700 - 687,800 41.19 - 300 0
BRC 12.9 12.95 12.5 13.3 12.5 +50 +0.39% 5,800 - 160,256 9.60 7.37 0 0
PDN 115.5 112.4 115.9 116 112 -3,100 -2.68% 5,800 - 4,163,735 249.33 12.90 0 0
PTC 6.5 6.4 6.5 6.5 6.4 -100 -1.54% 6,000 - 206,026 12.34 10.65 0 0
YBM 10.35 10.1 10.35 10.45 10.05 -250 -2.42% 6,300 - 180,534 10.81 10.84 0 0
FUEFCV50 15.99 15.76 15.01 15.76 14.93 -230 -1.44% 7,000 - - - - 500 100
KHP 12.2 12.15 12.25 12.3 12.15 -50 -0.41% 7,000 - 733,577 43.93 12.70 0 0
TEG 6.2 6.3 6.21 6.39 6.2 +100 +1.61% 7,200 - 761,081 45.57 150.00 0 0
VNS 9.19 9.26 9.27 9.28 9.24 +70 +0.76% 7,200 - 628,376 37.63 7.53 1,200 0
PTL 2.65 2.7 2.65 2.71 2.65 +50 +1.89% 7,400 - 270,000 16.17 - 0 0
TN1 14.1 14.4 14.4 14.4 14.1 +300 +2.13% 7,400 - 865,375 51.82 15.45 0 0
MCP 28.6 28 28.6 28.6 27.9 -600 -2.10% 7,700 - 556,316 33.31 16.80 0 0
ABT 67.8 67.9 68 68.3 67.2 +100 +0.15% 7,800 - 799,676 47.88 8.91 0 0
VSI 25 25 25 25.05 25 0 0.00% 7,800 - 330,000 19.76 14.43 1,800 0
CLL 31 30.95 31 31.4 30.8 -50 -0.16% 7,900 - 1,052,300 63.01 11.37 300 0
VNG 7.08 7.2 7.19 7.2 7.19 +120 +1.69% 8,000 - 700,392 41.94 288.00 4,000 0
TDM 57.5 57.5 57.5 57.5 57.5 0 0.00% 8,200 - 6,325,000 378.74 33.03 0 5,000
SRF 7.49 7.84 7.6 8 7.3 +350 +4.67% 8,300 - 264,888 15.86 150.77 0 0
SVD 4.19 3.95 4.19 4.19 3.95 -240 -5.73% 8,300 - 109,043 6.53 8.03 0 0
ADP 23.6 23.35 23.65 23.65 23.15 -250 -1.06% 8,400 - 537,980 32.21 6.31 2,800 500
HVX 2.78 2.82 2.78 2.85 2.78 +40 +1.44% 8,500 - 117,101 7.01 - 0 0
CLC 56 57 56 57.2 56 +1,000 +1.79% 9,100 - 1,493,832 89.45 11.05 0 4,500
DSN 42.3 42.2 42.15 42.3 42.05 -100 -0.24% 9,200 - 509,903 30.53 6.47 0 0
FUETCC50 15.3 15.35 15.31 15.35 15.15 +50 +0.33% 9,700 - - - - 1,000 0
VSH 44.45 44.45 44.5 44.5 44 0 0.00% 9,700 - 10,500,923 628.80 23.42 1,600 0
GMH 8.64 8.6 8.6 8.65 8.55 -40 -0.46% 10,100 - 141,900 8.50 23.82 0 0
ACL 13.65 13.95 13.2 13.95 13.2 +300 +2.20% 10,200 - 699,718 41.90 64.88 0 600
GDT 19.65 19.65 19.7 19.85 19.65 0 0.00% 10,700 - 484,376 29.00 9.07 0 0
QNP 31.8 32.4 31 32.4 31 +600 +1.89% 11,300 - 1,309,282 78.40 10.21 0 0
ICT 19.1 18.7 19.2 19.3 18.7 -400 -2.09% 11,400 - 601,860 36.04 19.36 0 0
DAH 3.6 3.6 3.6 3.65 3.6 0 0.00% 12,600 - 303,120 18.15 44.44 0 0
VTB 17.65 17.4 16.85 17.45 16.8 -250 -1.42% 13,000 - 187,999 11.26 16.29 0 0
STK 15.65 15.6 15.7 15.75 15.3 -50 -0.32% 13,100 - 2,185,921 130.89 120.00 0 7,300
HUB 15.25 15.4 15.3 15.5 15.15 +150 +0.98% 13,300 - 465,740 27.89 6.49 0 400
TRA 72.5 72.5 72.5 72.5 72 0 0.00% 13,400 - 3,005,164 179.95 14.53 0 0
TMT 12.8 13.65 12.8 13.65 12.7 +850 +6.64% 14,000 - 503,384 30.14 - 100 0
MHC 11.2 10.95 11.2 11.4 10.9 -250 -2.23% 14,100 - 476,064 28.51 40.41 0 1,300
SHP 34.2 34.5 34.2 35.6 34.2 +300 +0.88% 14,200 - 3,491,619 209.08 12.22 0 0
CCC 11.2 11.2 11.1 11.3 10.9 0 0.00% 14,300 - 459,816 27.53 10.67 0 0
PGI 19 19.35 20.15 20.15 19.25 +350 +1.84% 14,500 - 2,145,853 128.49 9.24 0 0
DVP 72 71.8 72 72.9 70.6 -200 -0.28% 15,600 - 2,872,000 171.98 8.54 0 100
NCT 93.3 92.5 93.9 93.9 92.4 -800 -0.86% 15,600 - 2,420,330 144.93 10.08 500 4,100
THG 45.8 45.55 45.8 45.8 45.35 -250 -0.55% 15,800 - 1,417,967 84.91 8.86 700 2,000
HTG 45.75 45.35 45.5 45.75 45.25 -400 -0.87% 16,900 - 1,632,723 97.77 6.84 0 0
DQC 10.25 10.15 10.1 10.15 9.6 -100 -0.98% 17,600 - 279,714 16.75 - 0 0
VPS 9.4 9.41 9.16 9.41 9.16 +10 +0.11% 17,800 - 230,176 13.78 9.61 0 0
DAT 8.94 9.36 8.97 9.36 8.96 +420 +4.70% 17,900 - 647,977 38.80 10.42 0 0
RAL 95 95 95 95 94.3 0 0.00% 18,200 - 2,237,005 133.95 3.77 100 200
ILB 23.35 23.85 23.6 23.9 23.6 +500 +2.14% 18,700 - 911,058 54.55 7.24 0 0
VFG 53.4 54.8 53.4 55.3 53.4 +1,400 +2.62% 18,900 - 2,285,851 136.88 5.40 12,100 500
SMB 39.65 39.6 39.55 39.75 39.2 -50 -0.13% 19,800 - 1,181,927 70.77 7.65 2,100 0
VCA 8.37 8.33 8.37 8.38 8.2 -40 -0.48% 20,000 - 126,510 7.58 122.50 0 0
ACG 35.5 36 35.4 37 35.2 +500 +1.41% 20,300 - 5,428,366 325.05 12.93 0 0
VMD 17.4 16.45 17.8 17.8 16.2 -950 -5.46% 20,300 - 253,992 15.21 11.35 0 0
VNL 21.6 20.9 21.6 21.6 20.9 -700 -3.24% 21,400 - 295,536 17.70 6.64 2,200 0
CIG 9 8.99 8.7 9 8.7 -10 -0.11% 21,700 - 458,849 27.48 5.21 0 0
DXV 3.92 3.8 3.9 3.9 3.8 -120 -3.06% 22,200 - 37,620 2.25 - 0 0
FUESSVFL 31.65 31.99 31.65 32.4 31.6 +340 +1.07% 22,600 - - - - 2,600 0
TVB 8.29 8.35 8.29 8.37 8.23 +60 +0.72% 24,100 - 936,010 56.05 7.42 0 0
NO1 6.25 6.23 6.38 6.38 6.23 -20 -0.32% 24,700 - 149,520 8.95 8.30 0 0
GSP 11.15 11.2 11.2 11.25 11.1 +50 +0.45% 25,100 - 687,448 41.16 7.43 0 0
DRL 46.5 46 46.5 46.5 46 -500 -1.08% 25,200 - 437,000 26.17 10.48 0 0
HTL 22.8 22.5 22.75 22.8 22.5 -300 -1.32% 26,800 - 270,000 16.17 11.66 100 0
IMP 54.2 54.5 54.5 55 54.4 +300 +0.55% 28,100 - 8,393,488 502.60 28.21 5,300 1,500
TCL 35.55 35.5 35.6 35.8 35.45 -50 -0.14% 28,700 - 1,070,624 64.11 8.73 0 0
LBM 35.25 35.5 35.25 35.55 35 +250 +0.71% 29,100 - 1,420,000 85.03 17.22 700 600
NBB 18.55 18.55 18.55 18.55 18 0 0.00% 29,500 - 1,857,964 111.26 2,650.00 0 2,000
VAF 19.95 19 19.85 19.85 19 -950 -4.76% 30,300 - 715,642 42.85 11.75 0 0
FUESSV30 26.03 26.19 26.11 26.29 25 +160 +0.61% 31,000 - - - - 17,400 8,500
SJS 57.5 57.4 57.6 58.6 57.4 -100 -0.17% 31,300 - 17,075,055 1,022.46 24.35 2,900 40
BMC 15.9 15.9 16.05 16.1 15.85 0 0.00% 31,900 - 197,043 11.80 8.57 0 0
PHC 4.94 4.97 4.97 5.15 4.9 +30 +0.61% 32,500 - 251,889 15.08 51.77 0 0
NNC 66.4 66 66.3 66.4 62.1 -400 -0.60% 33,200 - 1,446,720 86.63 25.11 0 5,200
DHG 106.7 106.9 107 108 105.6 +200 +0.19% 34,500 - 13,976,755 836.93 18.55 3,700 6,800
VRC 13.5 12.8 13.45 13.5 12.8 -700 -5.19% 34,600 - 640,000 38.32 640.00 0 0
CKG 10.1 10 10.05 10.3 10 -100 -0.99% 36,800 - 1,143,110 68.45 7.76 0 2,000
HAP 7.45 7.47 7.45 7.54 7.4 +20 +0.27% 37,500 - 828,739 49.63 8.16 0 0
CHP 28.95 28.65 29 29.05 28.5 -300 -1.04% 37,700 - 4,516,904 270.47 13.41 0 12,300
SGN 62.4 63.2 63.3 64.4 62.4 +800 +1.28% 38,700 - 2,117,111 126.77 8.69 21,200 1,300
FCM 3.6 3.6 3.61 3.61 3.57 0 0.00% 39,100 - 166,416 9.97 116.13 1,000 0
CNG 25.9 25.6 25.9 26.1 25.55 -300 -1.16% 39,600 - 898,542 53.80 11.63 0 0
ST8 4.59 4.56 4.59 4.59 4.53 -30 -0.65% 39,700 - 117,287 7.02 5.30 0 0
NTC 158 161.8 158.8 166 158.7 +3,800 +2.41% 43,700 - 3,883,197 232.53 13.27 0 0
AAT 3.27 3.39 3.27 3.39 3.24 +120 +3.67% 44,700 - 240,077 14.38 - 0 0
FUEVN100 26.7 26.78 26.7 26.84 26.3 +80 +0.30% 45,300 - - - - 7,950 4,500
SGT 15.7 15.75 15.8 15.9 15.3 +50 +0.32% 45,800 - 2,331,051 139.58 17.92 0 0
TNI 5.14 5.12 5.14 5.2 5.1 -20 -0.39% 46,200 - 268,800 16.10 - 0 0
EVE 10.15 10.75 10.15 10.85 10.1 +600 +5.91% 47,900 - 451,283 27.02 - 14,800 7,080
DTA 3.9 4.01 3.9 4.14 3.9 +110 +2.82% 50,300 - 72,420 4.34 48.31 0 0
TDH 4.17 4.17 4.18 4.18 4.16 0 0.00% 51,400 - 469,762 28.13 - 0 0
DBD 51.7 52 51.7 52.2 51.4 +300 +0.58% 58,300 - 4,913,442 294.22 20.55 22,000 1,500
PLP 5.62 5.62 5.61 5.63 5.58 0 0.00% 58,300 - 561,999 33.65 44.60 500 4,510
SJD 14.1 14.2 14.2 14.25 14.15 +100 +0.71% 58,900 - 979,780 58.67 6.88 29,600 3,000
C32 10.75 11 10.75 11 10.6 +250 +2.33% 61,900 - 330,641 19.80 20.33 800 800
VPH 4.42 4.42 4.4 4.45 4.4 0 0.00% 62,000 - 421,481 25.24 3.25 10,000 0
MCM 27.7 27.45 27.75 27.75 27.2 -250 -0.90% 63,500 - 3,019,500 180.81 15.26 0 0
CCL 6.09 6.12 6.09 6.18 6.07 +30 +0.49% 64,400 - 364,638 21.83 9.56 0 300
HCD 7.53 7.57 7.53 7.58 7.5 +40 +0.53% 66,000 - 279,778 16.75 9.27 0 0
ADS 8.26 8.28 8.16 8.3 8.16 +20 +0.24% 66,700 - 632,548 37.88 12.41 2,100 0
VVS 60.8 59.3 60.8 60.8 58.9 -1,500 -2.47% 69,800 - 1,276,433 76.43 18.65 2,500 3,500
PGC 14.15 13.9 14.1 14.15 13.85 -250 -1.77% 70,000 - 838,716 50.22 9.81 1,400 0
VNE 5.75 5.78 5.76 5.89 5.7 +30 +0.52% 71,600 - 474,279 28.40 - 1,400 400
PDV 10 9.96 10 10.05 9.85 -40 -0.40% 72,300 - - - 2.42 0 0
AST 72 72.7 73.8 73.8 72 +700 +0.97% 75,200 - 3,271,500 195.90 22.87 50,400 70,600
LIX 36.4 36.85 36.05 37 36.05 +450 +1.24% 76,700 - 2,387,880 142.99 13.19 0 2,000
CMX 6.22 6.24 6.19 6.28 6.19 +20 +0.32% 77,500 - 635,850 38.07 11.37 0 0
SGR 17.25 17.1 17.25 17.25 17 -150 -0.87% 80,700 - 1,194,862 71.55 17.33 600 100
ITC 13.7 13.65 13.7 13.7 13.6 -50 -0.36% 83,100 - 1,309,513 78.41 40.75 0 0
VIP 12.9 12.8 13 13 12.75 -100 -0.78% 83,400 - 876,428 52.48 11.72 100 5,100
FMC 36.6 36.6 36.6 37.25 36.6 0 0.00% 87,700 - 2,393,233 143.31 7.83 100 1,400
DHA 65.7 66.4 66.2 66.7 64.2 +700 +1.07% 89,500 - 977,479 58.53 18.91 10,400 1,900
TCO 8.85 9.46 9.46 9.46 9.46 +610 +6.89% 92,000 - 296,293 17.74 13.93 0 0
BKG 2.89 2.9 2.94 2.94 2.86 +10 +0.35% 92,800 - 207,666 12.44 13.94 0 0
VTO 11.9 11.85 12.05 12.05 11.85 -50 -0.42% 98,600 - 946,420 56.67 10.53 0 3,800
DSC 15 15.5 15 15.5 14.1 +500 +3.33% 99,100 - 3,714,753 222.44 17.96 0 0
TTA 10.8 10.9 10.95 10.95 10.8 +100 +0.93% 102,800 - 1,946,294 116.54 9.41 0 0
ABS 2.99 3 2.99 3.05 2.98 +10 +0.33% 107,800 - 240,000 14.37 100.00 0 0
JVC 5.8 5.78 5.8 5.8 5.6 -20 -0.34% 107,800 - 650,251 38.94 16.10 1,200 12,300
TSC 2.95 2.94 2.94 2.97 2.92 -10 -0.34% 109,800 - 578,765 34.66 588.00 0 0
D2D 36.5 36.95 36.9 37 36.6 +450 +1.23% 112,600 - 1,118,097 66.95 15.23 3,200 300
SKG 10.75 10.85 10.75 10.9 10.75 +100 +0.93% 114,200 - 721,500 43.20 21.23 1,100 0
HVH 13.65 13.55 13.7 13.75 13.55 -100 -0.73% 117,800 - 860,280 51.51 18.24 0 12,100
NHH 11.75 11.75 11.8 11.8 11.65 0 0.00% 119,800 - 1,327,327 79.48 9.96 0 0
BCE 11.35 11.7 11.5 11.7 11.45 +350 +3.08% 120,000 - 409,500 24.52 5.49 0 200
TRC 83 84.8 83 86.7 82.1 +1,800 +2.17% 123,500 - 2,469,800 147.89 11.16 17,600 11,400
AFX 11.05 11 11.2 11.2 10.9 -50 -0.45% 127,400 - - - 13.75 0 0
BWE 46.85 46.9 47 47.2 46.5 +50 +0.11% 129,100 - 10,314,653 617.64 19.45 9,800 100
HTI 24 25.65 24.2 25.65 24.05 +1,650 +6.88% 132,400 - 639,947 38.32 10.41 0 4,600
APH 6.48 6.56 6.65 6.65 6.47 +80 +1.23% 133,800 - 1,599,881 95.80 13.44 0 900
PTB 51.8 51.7 50.5 52.2 50.5 -100 -0.19% 139,300 - 3,460,715 207.23 9.39 10,100 2,900
NHA 15.55 15.5 15.55 15.65 15.45 -50 -0.32% 139,900 - 753,171 45.10 10.57 2,100 0
CDC 23.8 23.8 23.5 23.8 22.8 0 0.00% 153,600 - 1,255,989 75.21 21.76 2,700 34,100
BFC 49.1 47.7 48.5 48.5 46.5 -1,400 -2.85% 160,400 - 2,726,913 163.29 8.49 7,000 22,800
C47 9.85 9.9 9.85 9.95 9.85 +50 +0.51% 168,900 - 359,788 21.54 91.67 0 0
SBG 14.25 14.3 14.25 14.4 14.15 +50 +0.35% 170,900 - 714,999 42.81 13.25 3,600 3,900
TSA 15.25 15 15.15 15.25 14.95 -250 -1.64% 171,200 - 606,375 36.31 22.46 0 0
FUEVFVND 39.7 40.06 40.03 40.15 40 +360 +0.91% 178,700 - - - - 4,680 117,300
DHC 34.1 33.75 34.1 34.75 33.6 -350 -1.03% 184,900 - 2,716,640 162.67 11.45 7,700 32,400
BIC 25.1 24.8 25.2 25.2 24.35 -300 -1.20% 202,300 - 2,908,467 174.16 5.83 14,600 11,110
KDC 50.3 50 50.2 50.2 49.75 -300 -0.60% 203,800 - 14,490,316 867.68 359.71 5,200 10,100
TDC 11.5 11.75 11.5 11.75 11.5 +250 +2.17% 209,300 - 1,175,000 70.36 2.83 0 0
BTP 8.7 8.66 8.7 8.7 8.54 -40 -0.46% 212,800 - 523,805 31.37 12.23 0 206,900
TDP 28.3 27.5 27.05 27.5 26.7 -800 -2.83% 214,200 - 2,426,112 145.28 25.30 4,000 3,200
TLG 52.9 52.3 52.2 52.7 51.9 -600 -1.13% 216,200 - 5,048,432 302.30 10.88 25,300 35,440
SAM 7.4 7.29 7.42 7.44 7.29 -110 -1.49% 217,100 - 2,769,915 165.86 33.14 10,800 0
PVP 15.05 15.05 15.4 15.4 14.9 0 0.00% 226,600 - 1,560,722 93.46 8.02 0 2,200
TYA 17.4 18.6 17.4 18.6 17.2 +1,200 +6.90% 228,200 - 113,933 6.82 7.58 700 45,400
TAL 45 46.5 44.25 46.5 44.25 +1,500 +3.33% 229,200 - 14,501,025 868.32 21.66 14,100 12,500
PGV 24.2 23.3 24.6 25.2 22.6 -900 -3.72% 229,500 - 26,176,805 1,567.47 - 1,110 800
HTN 8.12 8.09 8.05 8.18 8 -30 -0.37% 236,000 - 720,952 43.17 29.31 0 8,400
HII 5.97 5.9 5.99 5.99 5.81 -70 -1.17% 242,300 - 434,612 26.02 140.48 14,200 0
CRE 8.45 8.3 8.4 8.4 8.25 -150 -1.78% 243,700 - 3,848,531 230.45 93.26 11,900 4,200
GEG 15.05 14.9 15.05 15.1 14.9 -150 -1.00% 243,700 - 6,295,375 376.97 85.63 2,900 3,500
ITD 16.6 17 17.1 17.3 16.5 +400 +2.41% 256,800 - 444,938 26.64 9.23 2,600 0
PAC 24.5 23.9 24.6 25 23.9 -600 -2.45% 261,000 - 1,666,005 99.76 9.75 1,100 48,600
AGG 14.6 14.45 14.6 14.75 14.4 -150 -1.03% 261,800 - 2,348,531 140.63 7.90 54,800 4,100
TIP 19.7 20.15 21.05 21.05 19.95 +450 +2.28% 262,600 - 1,309,908 78.44 7.18 0 3,700
TNH 12 12.4 12 12.45 12 +400 +3.33% 264,200 - 20,559,193 1,231.09 35.84 1,700 3,430
HAR 3.73 3.78 3.75 3.78 3.71 +50 +1.34% 268,400 - 361,686 21.66 36.70 0 0
DSE 24.1 24 24.1 24.3 23.95 -100 -0.41% 286,400 - 8,222,400 492.36 43.17 29,100 54,100
CTF 20.3 20.25 20.25 20.4 20.25 -50 -0.25% 290,800 - 1,936,991 115.99 39.02 0 0
FRT 155 153.4 155.9 155.9 150.6 -1,600 -1.03% 295,600 - 26,124,294 1,564.33 66.90 56,400 25,600
SMC 13.8 13.75 14.1 14.2 13.65 -50 -0.36% 299,400 - 1,012,094 60.60 34.63 6,300 19,000
MCH 160 160 160 160 155 0 0.00% 306,300 - - - 14.76 3,100 122,900
LSS 9.62 9.75 9.62 9.8 9.59 +130 +1.35% 312,100 - 835,981 50.06 7.20 0 0
LHG 30.35 30.9 30.7 31.5 30.5 +550 +1.81% 323,000 - 1,545,371 92.54 9.64 0 127,000
FIR 7.16 7.18 7.17 7.2 7.1 +20 +0.28% 326,200 - 507,408 30.38 718.00 0 7,700
PPC 10.15 10.2 10.2 10.2 10.1 +50 +0.49% 335,600 - 3,270,253 195.82 7.66 58,400 3,370
KOS 38.95 38.95 38.95 39 38.95 0 0.00% 344,800 - 8,431,948 504.91 393.43 900 0
VPG 5.93 5.7 5.9 5.9 5.6 -230 -3.88% 345,500 - 503,970 30.18 5.37 900 0
LGL 5.92 6.2 5.92 6.25 5.92 +280 +4.73% 349,600 - 319,282 19.12 - 22,300 0
GIL 14.15 14.4 14.15 14.4 14.1 +250 +1.77% 350,500 - 1,462,986 87.60 38.50 20,800 10,400
TLH 5.29 5.25 5.3 5.39 5.22 -40 -0.76% 352,000 - 589,680 35.31 - 0 4,500
BMP 173.5 169.8 175.8 176 169.2 -3,700 -2.13% 361,700 - 13,899,987 832.33 14.03 23,100 127,100
APG 10.3 10.25 10.3 10.3 10.1 -50 -0.49% 375,600 - 2,292,125 137.25 - 3,700 0
OGC 3.82 3.82 3.82 3.88 3.81 0 0.00% 392,000 - 1,146,000 68.62 9.60 2,500 1,100
SHI 14.4 14.4 14.4 14.4 14.05 0 0.00% 393,700 - 2,447,274 146.54 30.25 0 20,000
TLD 8.24 8.24 8.22 8.24 8.2 0 0.00% 396,600 - 640,589 38.36 45.52 0 0
HSL 7.1 7.01 7.11 7.3 6.99 -90 -1.27% 403,000 - 270,357 16.19 40.06 800 10,100
VAB 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 404,500 - 8,653,423 518.17 6.60 26,800 6,100
QCG 14.2 14.1 14 14.2 13.95 -100 -0.70% 429,100 - 3,879,321 232.29 46.69 13,700 13,570
DC4 9.95 10 10 10.05 9.95 +50 +0.50% 432,400 - 982,357 58.82 4.78 100 11,500
TCI 9.4 9.3 9.2 9.3 9 -100 -1.06% 439,600 - 1,075,275 64.39 18.94 700 28,500
TVS 14.75 14.8 14.75 15 14.7 +50 +0.34% 440,500 - 3,321,711 198.90 8.79 278,900 0
HHP 12.5 12.5 12.55 12.55 12.4 0 0.00% 440,700 - 1,081,929 64.79 63.45 23,800 31,500
ASM 6.43 6.44 6.51 6.51 6.42 +10 +0.16% 481,300 - 2,622,331 157.03 12.46 28,900 2,370
MSH 37.15 37 37.55 38.15 36.55 -150 -0.40% 482,600 - 4,163,278 249.30 6.73 2,700 74,600
HT1 16.85 17.05 16.9 17.3 16.9 +200 +1.19% 485,500 - 6,506,108 389.59 107.91 32,200 28,800
DCL 46.2 48 46.2 49 46 +1,800 +3.90% 491,900 - 3,505,969 209.94 65.48 0 0
CTD 76.6 77 76.6 78.9 76.4 +400 +0.52% 507,100 - 7,810,111 467.67 16.89 3,040 5,000
MIG 20.3 19.85 20.7 20.7 19.5 -450 -2.22% 516,700 - 3,998,452 239.43 15.33 4,800 2,200
FIT 4.66 4.7 4.66 4.79 4.66 +40 +0.86% 526,200 - 1,597,685 95.67 13.39 0 0
VPL 93 93.5 95.4 95.4 91.5 +500 +0.54% 532,100 - 167,673,585 10,040.33 61.84 3,600 5,400
DRH 2.12 2.13 2.13 2.16 2.1 +10 +0.47% 537,000 - 263,498 15.78 - 0 6,500
EVG 7.56 7.55 7.54 7.6 7.51 -10 -0.13% 540,700 - 1,625,136 97.31 51.71 66,700 9,400
SBT 24.3 24.3 24.3 24.45 24.2 0 0.00% 550,400 - 20,779,236 1,244.27 29.21 4,000 20
CSM 14.25 14.1 14.25 14.25 13.95 -150 -1.05% 565,900 - 1,461,116 87.49 32.56 4,700 2,400
TNT 8.29 8.87 8.87 8.87 8.4 +580 +7.00% 566,100 - 452,370 27.09 1,267.14 3,500 1,200
BSI 41 41 41.2 41.75 40.8 0 0.00% 568,200 - 10,060,004 602.40 22.14 7,000 114,200
SCS 55.3 54.2 55.4 56.3 54.2 -1,100 -1.99% 569,100 - 5,532,572 331.29 8.28 123,500 344,700
ORS 13.4 13.45 13.4 13.55 13.35 +50 +0.37% 586,500 - 4,519,197 270.61 11.85 9,100 54,300
IDI 6.8 6.92 6.8 7 6.75 +120 +1.76% 637,300 - 1,890,355 113.19 27.90 22,500 0
CMG 37.9 37 38.85 38.85 37 -900 -2.37% 685,000 - 7,834,569 469.14 25.91 58,650 11,320
CRC 8.84 8.84 8.8 8.89 8.62 0 0.00% 698,900 - 604,655 36.21 6.94 18,000 39,000
DRC 15.8 15.8 16.1 16.3 15.8 0 0.00% 723,400 - 2,439,983 146.11 8.10 0 0
BMI 19.75 19.15 19.7 19.9 19.1 -600 -3.04% 739,400 - 2,882,987 172.63 12.24 170,500 14,700
VOS 13.3 13.1 13.45 13.45 13.1 -200 -1.50% 751,400 - 1,834,000 109.82 5.47 14,600 9,600
REE 63.7 63.3 64 65.1 63 -400 -0.63% 753,300 - 34,286,960 2,053.11 14.94 0 122,800
CSV 30.9 30.6 30.9 31.45 30.55 -300 -0.97% 766,600 - 3,381,297 202.47 15.53 57,800 51,700
DPG 42 42.3 41.85 42.3 41.5 +300 +0.71% 780,900 - 4,263,799 255.32 11.91 416,500 133,100
RYG 10.4 10.8 10.4 11.1 10.1 +400 +3.85% 796,600 - 486,000 29.10 7.20 26,700 3,600
HAX 11 11.3 11 11.3 10.95 +300 +2.73% 801,600 - 1,214,068 72.70 9.72 159,800 82,800
GEE 229 229 229.6 235.3 218 0 0.00% 813,200 - 83,813,990 5,018.80 1,316.09 18,740 7,000
KSB 17.2 17.2 17.2 17.45 17.05 0 0.00% 838,900 - 1,968,432 117.87 36.06 37,600 85,300
CTS 33.8 33.95 33.9 34.7 33.9 +150 +0.44% 843,800 - 7,220,942 432.39 21.85 31,000 146,200
LPB 41.75 41.55 41.9 42.1 41.35 -200 -0.48% 863,600 - 124,121,571 7,432.43 12.77 34,620 249,500
HHS 11.35 11.3 11.5 11.5 11.25 -50 -0.44% 872,300 - 4,881,441 292.30 11.32 120,500 14,900
TTF 3.01 3.05 3.02 3.05 3 +40 +1.33% 933,600 - 1,254,153 75.10 203.33 142,800 123,100
DPR 41 41.6 41 42.8 41 +600 +1.46% 962,500 - 3,614,455 216.43 13.87 303,300 39,400
GMD 63.9 63.8 64.4 64.4 63.6 -100 -0.16% 966,900 - 27,210,388 1,629.36 14.92 6,700 284,810
PAN 28.2 28.1 28.2 28.5 28 -100 -0.35% 994,800 - 5,869,942 351.49 10.39 150,500 13,150
VJC 184 185 184.5 187 182.2 +1,000 +0.54% 1,083,300 - 100,198,097 5,999.89 71.40 3,920 39,400
HAH 57.6 57.5 58.2 58.3 57.4 -100 -0.17% 1,093,700 - 9,709,520 581.41 11.37 42,700 98,500
TV2 35.15 36 36.1 37.2 35 +850 +2.42% 1,120,400 - 2,430,942 145.57 37.58 117,300 177,230
PET 36 35.55 36 36.45 35 -450 -1.25% 1,138,000 - 3,793,972 227.18 26.75 0 0
AGR 17.9 17.7 17.9 17.9 17.65 -200 -1.12% 1,171,000 - 4,041,118 241.98 28.23 0 240,300
CTI 23 23.65 23.2 23.8 23.1 +650 +2.83% 1,205,000 - 1,489,950 89.22 13.08 44,700 126,600
PHR 66 68.1 65.5 69.6 65.5 +2,100 +3.18% 1,205,800 - 9,227,495 552.54 21.86 294,700 65,000
HID 5.87 5.48 5.8 5.86 5.46 -390 -6.64% 1,213,800 - 420,625 25.19 77.18 5,400 215,400
AAA 8.04 8.04 8.05 8.1 8 0 0.00% 1,230,700 - 3,165,692 189.56 8.34 81,600 72,900
FTS 34.25 33.9 34.5 34.6 33.9 -350 -1.02% 1,233,600 - 11,407,676 683.09 18.14 26,700 227,900
NAB 14.85 14.75 14.85 14.9 14.75 -100 -0.67% 1,246,300 - 20,245,121 1,212.28 5.46 58,800 32,900
YEG 12.25 12.35 12.25 12.5 12.25 +100 +0.82% 1,246,900 - 2,368,755 141.84 13.45 45,400 100
NTL 17.9 17.55 17.9 18.2 17.55 -350 -1.96% 1,266,500 - 2,140,747 128.19 3.71 48,500 154,800
SIP 57.2 59 57.2 60.9 57.1 +1,800 +3.15% 1,323,500 - 14,284,664 855.37 11.49 53,600 413,400
CTR 102.6 102.8 102.6 104.2 100.6 +200 +0.19% 1,325,000 - 11,758,868 704.12 21.85 102,900 100,900
OCB 12.1 12.05 12.1 12.15 12 -50 -0.41% 1,346,800 - 29,712,759 1,779.21 9.44 8,300 91,400
BVH 73.7 71.3 73.7 73.7 70.2 -2,400 -3.26% 1,369,600 - 52,927,613 3,169.32 25.08 121,300 47,600
HPX 4.83 4.92 4.86 4.96 4.86 +90 +1.86% 1,393,900 - 1,496,509 89.61 26.45 60,900 119,000
NT2 25.95 25.8 25.95 26 25.35 -150 -0.58% 1,404,300 - 7,427,202 444.74 93.48 102,700 440,100
TCM 27.9 27.85 27.95 28.1 27.55 -50 -0.18% 1,406,000 - 3,120,279 186.84 10.93 18,200 24,900
VTP 122 122 123.3 124.2 118.1 0 0.00% 1,588,400 - 14,857,531 889.67 51.48 190,310 86,210
KLB 18.15 17.15 18.6 18.7 17.15 -1,000 -5.51% 1,617,100 - - - 6.99 21,280 2,040
ELC 26.75 26.5 26.8 26.8 25.95 -250 -0.93% 1,681,200 - 2,916,955 174.67 23.04 56,200 148,400
VPX 30.9 31.6 30.9 31.65 30.9 +700 +2.27% 1,699,800 - - - 48.62 265,200 494,000
LDG 3.96 3.97 3.97 4.08 3.95 +10 +0.25% 1,807,900 - 1,014,795 60.77 - 251,900 126,000
ANV 26.25 27.6 26.35 27.75 26.25 +1,350 +5.14% 1,815,600 - 7,348,659 440.04 154.19 293,200 90,900
HDG 26.25 26.25 26.5 26.6 26.25 0 0.00% 1,844,400 - 9,711,530 581.53 24.24 304,200 1,062,500
NAF 39.2 38.55 39.15 39.3 37.3 -650 -1.66% 1,854,000 - 273,086 16.35 18.45 81,520 78,700
VDS 17.15 17.7 17.15 18.15 17.05 +550 +3.21% 1,941,000 - 4,814,400 288.29 14.56 125,200 146,500
DCM 35.2 35.1 35.2 35.5 35 -100 -0.28% 1,960,300 - 18,581,940 1,112.69 14.66 121,900 147,470
VGC 48 49.95 48.25 50.5 48.25 +1,950 +4.06% 2,020,300 - 22,395,083 1,341.02 20.27 119,400 179,900
TCX 52 52 51.1 52.2 51.1 0 0.00% 2,061,100 - 108,168,217 6,477.14 5.97 477,700 530,900
BCM 77.5 78.8 76 81 75.4 +1,300 +1.68% 2,061,200 - 81,558,000 4,883.71 39.20 340,600 480,000
FCN 14.5 14.8 14.5 15.45 14.45 +300 +2.07% 2,091,500 - 2,330,097 139.53 250.85 197,500 128,800
VPI 54.3 54.9 54.3 55.1 54 +600 +1.10% 2,225,100 - 17,570,722 1,052.14 49.37 48,300 362,600
VIC 159.9 162 164.9 164.9 159 +2,100 +1.31% 2,282,900 - 624,188,513 37,376.56 53.20 1,074,580 699,580
HDC 21.3 21.35 21.35 21.7 21.2 +50 +0.23% 2,313,600 - 4,264,760 255.37 49.19 279,700 134,800
SSB 18 18 18 18 17.8 0 0.00% 2,356,200 - 51,210,000 3,066.47 10.92 41,900 80,300
DGW 46 46.15 46.7 46.8 45.05 +150 +0.33% 2,384,400 - 10,206,936 611.19 23.04 43,800 305,500
BAF 39.1 38.85 39.2 39.3 38.7 -250 -0.64% 2,386,500 - 11,811,241 707.26 24.97 115,200 190,200
DXS 8.17 8.16 8.17 8.2 8.08 -10 -0.12% 2,460,200 - 4,725,481 282.96 34.58 461,100 165,300
SZC 31.2 33.05 31.7 33.35 31.65 +1,850 +5.93% 2,645,500 - 5,948,533 356.20 20.45 281,900 115,800
VHC 60.1 63 60.5 63.2 60.5 +2,900 +4.83% 2,654,600 - 14,140,549 846.74 11.51 361,300 171,320
DPM 24.1 24.2 24.2 24.45 24 +100 +0.41% 2,722,200 - 16,454,186 985.28 22.45 340,100 72,500
SAB 52.5 51.1 52.5 52.7 50.2 -1,400 -2.67% 2,768,200 - 65,538,937 3,924.49 15.53 396,750 301,800
HVN 29.5 28.3 29.5 29.5 28.25 -1,200 -4.07% 2,860,400 - 62,667,355 3,752.54 - 12,400 120,800
PNJ 107.7 114.2 107.7 115 107 +6,500 +6.04% 2,878,700 - 38,959,228 2,332.89 19.99 481,920 6,900
NLG 30.65 30.1 30.65 30.75 30.1 -550 -1.79% 2,939,000 - 14,601,431 874.34 23.42 285,900 781,000
PVT 20.6 20.6 20.9 21.05 20.4 0 0.00% 3,024,600 - 9,680,583 579.68 7.16 140,100 506,800
MWG 87 86.7 87.4 87.4 85.5 -300 -0.34% 3,055,300 - 127,315,201 7,623.66 34.05 691,500 1,241,410
HSG 16.7 16.8 16.85 16.95 16.6 +100 +0.60% 3,059,000 - 10,432,503 624.70 14.78 11,500 382,800
SCR 7.4 7.3 7.36 7.42 7.28 -100 -1.35% 3,156,300 - 3,143,344 188.22 1,042.86 336,100 55,700
EVF 11.55 11.55 11.6 11.7 11.5 0 0.00% 3,156,600 - 8,784,535 526.02 16.41 335,000 33,100
DGC 66 65.1 66 66.8 65.1 -900 -1.36% 3,348,700 - 24,723,575 1,480.45 8.81 62,740 458,300
LCG 10.4 10.6 10.45 10.75 10.45 +200 +1.92% 3,651,300 - 2,189,983 131.14 17.58 175,200 258,900
DBC 28 28 28.15 28.2 27.8 0 0.00% 3,958,700 - 10,776,267 645.29 10.66 3,900 492,910
HQC 2.89 2.91 2.9 2.95 2.89 +20 +0.69% 4,052,800 - 1,677,904 100.47 50.17 10,800 32,200
IJC 11.05 11.15 11.1 11.45 11 +100 +0.90% 4,175,700 - 7,019,824 420.35 11.98 68,200 1,040,600
VCK 46.45 48 46.5 48.45 46.2 +1,550 +3.34% 4,445,800 - 73,047,634 4,374.11 8.09 661,800 4,900
GAS 99.8 105.8 100 106.2 98.1 +6,000 +6.01% 4,498,200 - 255,290,084 15,286.83 24.30 1,448,970 248,260
NVL 13.05 12.95 13.05 13.1 12.8 -100 -0.77% 4,809,500 - 28,904,640 1,730.82 - 191,800 873,980
PC1 24.6 24.1 24.6 24.9 24.05 -500 -2.03% 4,858,300 - 9,911,977 593.53 20.48 291,430 327,600
TPB 17.4 17.35 17.4 17.5 17.3 -50 -0.29% 5,048,400 - 45,837,940 2,744.79 7.55 270,510 110,200
PVD 28.9 29.3 29 29.7 28.65 +400 +1.38% 5,055,100 - 16,287,284 975.29 29.30 366,900 545,100
MSB 12.55 12.65 12.6 12.65 12.5 +100 +0.80% 5,227,500 - 39,468,000 2,363.35 5.96 95,800 24,800
VHM 124.1 125 126.9 126.9 120.5 +900 +0.73% 5,284,700 - 513,426,501 30,744.10 17.01 735,240 745,930
TCH 15.9 16 15.9 16.1 15.75 +100 +0.63% 5,439,200 - 14,593,748 873.88 12.50 658,200 519,500
KDH 29.75 29.3 29.9 29.95 29.3 -450 -1.51% 5,483,700 - 32,880,897 1,968.92 36.63 183,600 1,193,600
VIB 18.2 18.15 18.2 18.3 18.15 -50 -0.27% 5,557,600 - 61,782,704 3,699.56 7.61 140,800 274,000
VSC 21.75 21.8 21.55 22.35 21.5 +50 +0.23% 5,828,200 - 8,161,274 488.70 15.65 364,210 600,200
DIG 16.15 16.25 16.15 16.5 16.1 +100 +0.62% 5,961,900 - 10,504,507 629.01 86.44 849,460 141,600
NKG 16.15 15.8 16.2 16.3 15.75 -350 -2.17% 6,203,700 - 7,071,620 423.45 11.02 43,310 398,840
MSN 81.4 80.2 82.1 82.3 80.2 -1,200 -1.47% 6,226,700 - 121,943,453 7,302.00 59.63 28,100 840,670
HHV 12.8 12.95 12.85 13.3 12.85 +150 +1.17% 6,449,400 - 6,441,757 385.73 12.63 437,400 724,800
VCI 34.7 34.8 34.9 35.3 34.7 +100 +0.29% 6,513,500 - 29,583,480 1,771.47 22.60 184,800 408,500
EIB 23 23.1 23 23.4 22.7 +100 +0.43% 7,030,000 - 43,028,846 2,576.58 12.93 615,000 481,100
DLG 2.91 3.11 2.91 3.11 2.89 +200 +6.87% 7,080,800 - 930,853 55.74 4.47 409,100 16,700
VCG 23.3 23.6 23.3 24.2 23.3 +300 +1.29% 7,464,600 - 15,256,653 913.57 15.25 232,200 897,850
VCB 73 72.7 73 73.5 71.6 -300 -0.41% 8,212,000 - 607,457,579 36,374.71 13.05 1,256,010 1,201,310
VRE 32 32 32.55 32.6 31.15 0 0.00% 8,573,500 - 72,714,189 4,354.14 17.75 980,610 3,462,300
STB 58.4 58.3 58 58.7 57.6 -100 -0.17% 8,938,300 - 109,908,076 6,581.32 10.90 1,211,800 268,800
GVR 35.9 38 36 38.4 35.95 +2,100 +5.85% 9,356,800 - 152,000,000 9,101.80 44.65 1,459,200 588,900
BID 51.1 52 51.1 52.6 50.5 +900 +1.76% 9,409,600 - 365,110,820 21,862.92 16.23 1,127,950 504,780
GEX 40.8 41.5 41 42.65 40.75 +700 +1.72% 9,472,600 - 35,666,336 2,135.71 21.73 1,702,800 189,300
POW 14.25 14.25 14.35 14.5 14.15 0 0.00% 9,798,300 - 39,712,201 2,377.98 30.00 1,131,210 332,100
PDR 17.5 17.8 17.55 17.8 17.4 +300 +1.71% 9,928,500 - 17,440,607 1,044.35 96.74 1,347,600 1,047,850
TCB 35.8 36.3 35.9 36.45 35.8 +500 +1.40% 9,996,300 - 257,230,527 15,403.03 11.91 0 1,700
VNM 69.6 70.6 69.8 71 68.3 +1,000 +1.44% 10,385,300 - 147,550,854 8,835.38 17.55 1,023,150 416,850
ACB 24.85 25.1 24.9 25.15 24.75 +250 +1.01% 10,927,600 - 128,930,081 7,720.36 6.84 3,721,640 820,400
PLX 52 55.6 52.8 55.6 51.5 +3,600 +6.92% 11,820,900 - 70,644,928 4,230.24 31.47 3,418,300 1,273,930
DXG 15.9 15.7 15.95 16.15 15.7 -200 -1.26% 12,191,700 - 15,996,482 957.87 44.60 1,112,800 3,095,900
VND 20.5 20.55 20.5 20.8 20.2 +50 +0.24% 13,499,500 - 31,283,263 1,873.25 18.20 638,500 1,939,800
CTG 39.6 40 39.65 40.35 39.55 +400 +1.01% 13,549,500 - 310,677,785 18,603.46 8.47 3,487,700 555,320
FPT 105.3 105.8 108.7 108.7 105.5 +500 +0.47% 14,710,500 - 180,231,053 10,792.28 21.40 2,834,660 2,834,750
CII 18.65 18.9 18.4 19.25 18.4 +250 +1.34% 15,228,200 - 11,821,013 707.85 26.14 1,457,100 347,100
HAG 17.75 17.55 18 18.4 17.55 -200 -1.13% 15,255,900 - 22,242,857 1,331.91 - 59,300 106,400
KHG 7.1 7.07 7.1 7.13 7 -30 -0.42% 16,469,700 - 3,177,507 190.27 57.95 664,000 671,600
HDB 28.45 28.75 28.5 29 28.2 +300 +1.05% 16,574,300 - 143,901,694 8,616.87 7.83 284,618,360 284,539,960
KBC 35.6 38 35.7 38.05 35.5 +2,400 +6.74% 20,476,900 - 35,786,681 2,142.92 76.31 2,924,100 787,070
BSR 20.15 20.8 20.25 21.1 20.05 +650 +3.23% 22,521,200 - 104,151,833 6,236.64 102.46 3,414,700 824,600
HCM 26.5 25.9 26.55 26.6 25.85 -600 -2.26% 22,972,800 - 27,970,878 1,674.90 15.82 6,910 5,083,000
SSI 32.65 32.65 32.6 33.2 32.45 0 0.00% 23,355,000 - 67,778,618 4,058.60 21.01 1,098,780 2,115,870
MBB 27.05 27.5 27.2 27.6 27.15 +450 +1.66% 27,218,600 - 221,512,497 13,264.22 7.38 2,915,950 963,800
VPB 28.9 29.65 28.95 29.8 28.9 +750 +2.60% 30,777,100 - 235,240,835 14,086.28 14.91 4,254,310 1,754,620
HPG 27.6 27.7 27.9 28.2 27.65 +100 +0.36% 40,465,900 - 212,610,404 12,731.16 15.82 5,440,540 2,161,760
SHB 16.35 16.5 16.4 16.65 16.3 +150 +0.92% 59,592,800 - 75,796,113 4,538.69 7.16 147,310 920,350
VIX 24.7 26 24.75 26.4 24.5 +1,300 +5.26% 68,096,700 - 39,817,176 2,384.26 38.40 3,786,600 1,956,710
ANT - - - - - - - - - - - - - - - - -
BBC - - - - - - - - - - - - - - - - -
合計 7,879,350,433 471,817.39 358,736,290 348,100,850

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ